|
 Rockwell Automati - [Ticker: ROK] |     | | Last Trade | 171.46 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.60 (+0.96%) | Open | 178.21 | | High | 179.03 | Low | 170.95 | | Volume | 1,354,439 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 196.81 x 300 - 196.86 x 100 | | Former Close | 178.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ROK quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 374,400 | 21.75 | 21.81 | 21.27 | 21.45 | 00:00:00 | | 2002-05-29 | 395,300 | 21.30 | 21.58 | 20.86 | 21.08 | 00:00:00 | | 2002-05-30 | 337,100 | 20.83 | 21.20 | 20.43 | 20.68 | 00:00:00 | | 2002-05-31 | 815,300 | 20.60 | 22.06 | 20.60 | 21.94 | 00:00:00 | | 2002-06-03 | 774,100 | 21.94 | 22.73 | 21.44 | 21.45 | 00:00:00 | | 2002-06-04 | 383,700 | 21.20 | 21.70 | 21.00 | 21.22 | 00:00:00 | | 2002-06-05 | 359,300 | 21.15 | 21.85 | 20.90 | 21.58 | 00:00:00 | | 2002-06-06 | 376,000 | 21.65 | 21.65 | 21.20 | 21.23 | 00:00:00 | | 2002-06-07 | 400,700 | 21.23 | 21.48 | 21.01 | 21.31 | 00:00:00 | | 2002-06-10 | 335,900 | 21.30 | 21.60 | 21.00 | 21.00 | 00:00:00 | | 2002-06-11 | 886,300 | 20.95 | 21.84 | 20.65 | 20.67 | 00:00:00 | | 2002-06-12 | 582,800 | 20.66 | 20.67 | 19.87 | 20.25 | 00:00:00 | | 2002-06-13 | 496,600 | 19.90 | 20.41 | 19.10 | 20.24 | 00:00:00 | | 2002-06-14 | 452,900 | 19.99 | 20.20 | 19.34 | 20.11 | 00:00:00 | | 2002-06-17 | 713,900 | 20.10 | 20.99 | 20.05 | 20.93 | 00:00:00 | | 2002-06-18 | 642,500 | 21.02 | 21.53 | 20.70 | 20.91 | 00:00:00 | | 2002-06-19 | 308,600 | 20.70 | 20.95 | 20.27 | 20.41 | 00:00:00 | | 2002-06-20 | 667,900 | 20.40 | 20.75 | 20.05 | 20.05 | 00:00:00 | | 2002-06-21 | 893,600 | 19.60 | 20.89 | 19.60 | 20.55 | 00:00:00 | | 2002-06-24 | 425,300 | 20.55 | 20.98 | 19.75 | 20.12 | 00:00:00 | | 2002-06-25 | 731,200 | 20.17 | 20.25 | 19.38 | 19.50 | 00:00:00 | | 2002-06-26 | 722,600 | 19.00 | 19.74 | 18.70 | 19.62 | 00:00:00 | | 2002-06-27 | 690,800 | 19.80 | 20.05 | 19.60 | 19.95 | 00:00:00 | | 2002-06-28 | 606,200 | 20.00 | 20.16 | 19.60 | 19.98 | 00:00:00 | | 2002-07-01 | 468,900 | 19.94 | 20.26 | 19.80 | 19.88 | 00:00:00 | | 2002-07-02 | 586,400 | 19.73 | 19.82 | 18.78 | 18.83 | 00:00:00 | | 2002-07-03 | 904,600 | 18.91 | 19.48 | 18.10 | 18.84 | 00:00:00 | | 2002-07-05 | 288,100 | 19.15 | 19.62 | 18.94 | 19.30 | 00:00:00 | | 2002-07-08 | 376,900 | 19.28 | 20.08 | 19.18 | 19.68 | 00:00:00 | | 2002-07-09 | 509,700 | 19.65 | 20.05 | 19.20 | 19.20 | 00:00:00 | | 2002-07-10 | 699,100 | 19.43 | 19.73 | 19.00 | 19.26 | 00:00:00 | | 2002-07-11 | 789,300 | 19.15 | 19.20 | 18.30 | 18.72 | 00:00:00 | | 2002-07-12 | 441,200 | 18.55 | 19.04 | 18.10 | 18.86 | 00:00:00 | | 2002-07-15 | 912,600 | 18.62 | 18.71 | 17.55 | 18.55 | 00:00:00 | | 2002-07-16 | 416,200 | 18.30 | 18.68 | 17.90 | 18.22 | 00:00:00 | | 2002-07-17 | 673,000 | 18.40 | 18.73 | 17.60 | 17.91 | 00:00:00 | | 2002-07-18 | 402,600 | 17.99 | 18.54 | 17.75 | 17.82 | 00:00:00 | | 2002-07-19 | 573,400 | 17.82 | 18.17 | 17.27 | 17.31 | 00:00:00 | | 2002-07-22 | 901,800 | 16.95 | 17.47 | 16.25 | 16.26 | 00:00:00 | | 2002-07-23 | 932,000 | 16.10 | 16.68 | 15.80 | 16.20 | 00:00:00 | | 2002-07-24 | 1,478,900 | 15.80 | 17.30 | 15.70 | 17.10 | 00:00:00 | | 2002-07-25 | 953,500 | 16.75 | 17.00 | 16.15 | 16.75 | 00:00:00 | | 2002-07-26 | 780,000 | 16.66 | 17.20 | 16.26 | 17.03 | 00:00:00 | | 2002-07-29 | 775,600 | 17.28 | 18.61 | 17.25 | 18.61 | 00:00:00 | | 2002-07-30 | 577,800 | 18.40 | 18.83 | 18.08 | 18.46 | 00:00:00 | | 2002-07-31 | 436,400 | 18.55 | 18.76 | 18.09 | 18.50 | 00:00:00 | | 2002-08-01 | 635,300 | 18.75 | 19.10 | 17.83 | 17.97 | 00:00:00 | | 2002-08-02 | 625,000 | 18.00 | 18.00 | 16.50 | 16.80 | 00:00:00 | | 2002-08-05 | 876,200 | 16.80 | 16.85 | 16.10 | 16.43 | 00:00:00 | | 2002-08-06 | 834,900 | 17.00 | 18.00 | 17.00 | 17.48 | 00:00:00 | | 2002-08-07 | 891,700 | 17.95 | 18.30 | 17.51 | 18.10 | 00:00:00 | | 2002-08-08 | 394,700 | 18.20 | 18.45 | 17.74 | 18.43 | 00:00:00 | | 2002-08-09 | 700,300 | 18.30 | 18.42 | 18.10 | 18.40 | 00:00:00 | | 2002-08-12 | 624,700 | 18.30 | 18.48 | 18.04 | 18.24 | 00:00:00 | | 2002-08-13 | 696,800 | 18.27 | 18.38 | 17.51 | 17.62 | 00:00:00 | | 2002-08-14 | 554,600 | 17.63 | 18.25 | 17.22 | 18.02 | 00:00:00 | | 2002-08-15 | 639,700 | 18.04 | 18.20 | 17.67 | 18.20 | 00:00:00 | | 2002-08-16 | 488,800 | 18.20 | 18.30 | 17.86 | 18.22 | 00:00:00 | | 2002-08-19 | 293,600 | 18.15 | 18.68 | 18.05 | 18.51 | 00:00:00 | | 2002-08-20 | 398,000 | 18.30 | 18.38 | 18.01 | 18.25 | 00:00:00 | | 2002-08-21 | 429,200 | 18.33 | 19.00 | 18.10 | 18.79 | 00:00:00 | | 2002-08-22 | 249,900 | 18.79 | 19.10 | 18.45 | 19.06 | 00:00:00 | | 2002-08-23 | 266,000 | 18.90 | 18.96 | 18.26 | 18.52 | 00:00:00 | | 2002-08-26 | 294,400 | 18.60 | 18.79 | 18.20 | 18.66 | 00:00:00 | | 2002-08-27 | 251,100 | 18.70 | 18.95 | 18.45 | 18.63 | 00:00:00 | | 2002-08-28 | 837,000 | 18.47 | 18.83 | 18.07 | 18.65 | 00:00:00 | | 2002-08-29 | 585,900 | 18.45 | 18.53 | 17.71 | 17.80 | 00:00:00 | | 2002-08-30 | 424,900 | 17.82 | 18.60 | 17.70 | 18.42 | 00:00:00 | | 2002-09-03 | 890,500 | 18.40 | 18.45 | 17.76 | 18.00 | 00:00:00 | | 2002-09-04 | 747,200 | 18.00 | 18.55 | 17.82 | 18.52 | 00:00:00 | | 2002-09-05 | 571,700 | 18.42 | 18.42 | 18.05 | 18.26 | 00:00:00 | | 2002-09-06 | 353,500 | 18.30 | 18.58 | 18.10 | 18.42 | 00:00:00 | | 2002-09-09 | 386,000 | 18.25 | 18.68 | 17.80 | 18.58 | 00:00:00 | | 2002-09-10 | 414,000 | 18.55 | 18.64 | 18.20 | 18.45 | 00:00:00 | | 2002-09-11 | 249,100 | 18.70 | 18.84 | 18.63 | 18.70 | 00:00:00 | | 2002-09-12 | 585,500 | 18.50 | 18.52 | 17.75 | 18.10 | 00:00:00 | | 2002-09-13 | 529,600 | 17.85 | 17.85 | 17.33 | 17.84 | 00:00:00 | | 2002-09-16 | 268,200 | 17.66 | 18.00 | 17.60 | 17.91 | 00:00:00 | | 2002-09-17 | 269,500 | 18.00 | 18.09 | 17.56 | 17.66 | 00:00:00 | | 2002-09-18 | 414,900 | 17.60 | 17.69 | 17.15 | 17.60 | 00:00:00 | | 2002-09-19 | 374,600 | 17.45 | 17.60 | 16.99 | 16.99 | 00:00:00 | | 2002-09-20 | 663,500 | 17.00 | 17.41 | 17.00 | 17.20 | 00:00:00 | | 2002-09-23 | 487,000 | 16.95 | 16.96 | 16.56 | 16.72 | 00:00:00 | | 2002-09-24 | 472,600 | 16.55 | 16.60 | 16.21 | 16.34 | 00:00:00 | | 2002-09-25 | 491,600 | 16.59 | 16.99 | 16.50 | 16.96 | 00:00:00 | | 2002-09-26 | 513,600 | 17.15 | 17.68 | 16.90 | 17.52 | 00:00:00 | | 2002-09-27 | 1,113,100 | 16.10 | 16.95 | 16.10 | 16.30 | 00:00:00 | | 2002-09-30 | 644,000 | 16.05 | 16.45 | 16.00 | 16.27 | 00:00:00 | | 2002-10-01 | 685,500 | 16.40 | 17.09 | 16.10 | 17.01 | 00:00:00 | | 2002-10-02 | 488,100 | 16.90 | 16.95 | 16.26 | 16.26 | 00:00:00 | | 2002-10-03 | 568,100 | 16.35 | 16.89 | 16.25 | 16.42 | 00:00:00 | | 2002-10-04 | 524,800 | 16.38 | 16.49 | 15.85 | 16.13 | 00:00:00 | | 2002-10-07 | 571,400 | 16.03 | 16.30 | 15.30 | 15.50 | 00:00:00 | | 2002-10-08 | 751,200 | 15.60 | 15.75 | 15.33 | 15.47 | 00:00:00 | | 2002-10-09 | 670,500 | 15.22 | 15.50 | 14.86 | 15.02 | 00:00:00 | | 2002-10-10 | 529,200 | 14.95 | 15.75 | 14.71 | 15.66 | 00:00:00 | | 2002-10-11 | 1,076,800 | 15.68 | 16.15 | 15.55 | 16.07 | 00:00:00 | | 2002-10-14 | 678,100 | 16.00 | 16.11 | 15.85 | 15.85 | 00:00:00 | | 2002-10-15 | 663,200 | 16.35 | 16.78 | 16.29 | 16.65 | 00:00:00 | | 2002-10-16 | 726,200 | 16.77 | 17.08 | 15.76 | 15.87 | 00:00:00 | | 2002-10-17 | 842,500 | 16.07 | 16.52 | 16.02 | 16.51 | 00:00:00 | | 2002-10-18 | 444,100 | 16.52 | 16.90 | 16.33 | 16.87 | 00:00:00 | | 2002-10-21 | 562,000 | 16.84 | 17.45 | 16.53 | 17.45 | 00:00:00 | | 2002-10-22 | 315,500 | 17.45 | 17.45 | 16.60 | 16.98 | 00:00:00 | | 2002-10-23 | 355,600 | 16.98 | 17.30 | 16.72 | 17.15 | 00:00:00 | | 2002-10-24 | 268,200 | 17.25 | 17.31 | 16.65 | 16.74 | 00:00:00 | | 2002-10-25 | 374,500 | 16.60 | 16.80 | 16.20 | 16.70 | 00:00:00 | | 2002-10-28 | 298,700 | 16.83 | 17.25 | 16.53 | 16.75 | 00:00:00 | | 2002-10-29 | 389,100 | 16.75 | 16.87 | 16.25 | 16.55 | 00:00:00 | | 2002-10-30 | 379,900 | 16.55 | 16.82 | 16.47 | 16.60 | 00:00:00 | | 2002-10-31 | 487,400 | 16.74 | 17.00 | 16.40 | 16.55 | 00:00:00 | | 2002-11-01 | 856,700 | 16.53 | 16.74 | 16.24 | 16.74 | 00:00:00 | | 2002-11-04 | 683,500 | 16.74 | 17.28 | 16.62 | 17.04 | 00:00:00 | | 2002-11-05 | 465,700 | 17.15 | 17.24 | 16.75 | 17.15 | 00:00:00 | | 2002-11-06 | 635,000 | 17.33 | 17.40 | 16.75 | 17.20 | 00:00:00 | | 2002-11-07 | 1,091,100 | 17.05 | 17.70 | 16.86 | 17.66 | 00:00:00 | | 2002-11-08 | 654,800 | 17.70 | 18.00 | 17.36 | 17.68 | 00:00:00 | | 2002-11-11 | 1,482,600 | 17.68 | 18.47 | 17.50 | 18.20 | 00:00:00 | | 2002-11-12 | 905,200 | 18.38 | 18.60 | 18.14 | 18.35 | 00:00:00 | | 2002-11-13 | 1,039,400 | 18.05 | 18.74 | 18.05 | 18.70 | 00:00:00 | | 2002-11-14 | 1,234,800 | 19.15 | 19.92 | 19.05 | 19.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
